Skip to main content
Metallium Limited (ASX:MTM)
Australia flag Australia · Delayed Price · Currency is AUD
0.580
-0.010 (-1.69%)
Apr 28, 2026, 4:10 PM AEST

Metallium Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.620.620.580.580.58-1.69%2,718,713
Apr 27, 20260.610.610.590.590.59-1.67%1,714,245
Apr 24, 20260.630.630.600.600.60-5.51%2,140,825
Apr 23, 20260.630.650.620.640.642.42%2,643,184
Apr 22, 20260.620.630.610.620.62-2.36%2,184,353
Apr 21, 20260.660.660.630.640.64-4.51%2,624,037
Apr 20, 20260.680.690.650.670.67-1.48%1,138,359
Apr 17, 20260.690.700.650.680.68-1.46%2,212,736
Apr 16, 20260.720.730.680.690.69-2.84%2,809,196
Apr 15, 20260.670.720.660.710.718.46%4,661,983
Apr 14, 20260.640.670.640.650.655.69%2,740,012
Apr 13, 20260.630.640.600.620.62-3.15%2,417,056
Apr 10, 20260.660.660.630.640.64-3.05%1,604,140
Apr 9, 20260.680.680.640.660.66-3.68%1,249,952
Apr 8, 20260.630.680.610.680.6812.40%3,355,938
Apr 7, 20260.650.660.590.610.61-2.42%2,917,192
Apr 2, 20260.630.650.600.620.621.64%5,243,179
Apr 1, 20260.610.620.590.610.617.02%2,530,005
Mar 31, 20260.600.600.560.570.571.79%5,936,573
Mar 27, 20260.580.580.550.560.56-5.88%2,722,189
Mar 26, 20260.590.620.580.600.602.59%2,432,517
Mar 25, 20260.570.600.560.580.581.75%3,616,238
Mar 24, 20260.550.570.540.570.578.57%4,736,379
Mar 23, 20260.500.530.480.530.53-0.94%6,963,587
Mar 20, 20260.550.550.500.530.53-5.36%9,686,782
Mar 19, 20260.610.610.550.560.56-10.40%8,104,319
Mar 18, 20260.630.650.610.630.63-0.79%2,781,411
Mar 17, 20260.650.680.630.630.63-1.56%3,151,131
Mar 16, 20260.680.690.630.640.64-7.25%3,888,654
Mar 13, 20260.700.700.680.690.69-0.72%3,054,461
Mar 12, 20260.720.730.690.700.70-3.47%4,283,420
Mar 11, 20260.700.770.700.720.725.11%4,871,281
Mar 10, 20260.720.750.690.690.69-2.84%4,740,354
Mar 9, 20260.720.720.690.710.71-2.76%3,099,459
Mar 6, 20260.710.740.690.730.73-2,289,102
Mar 5, 20260.700.730.700.730.735.84%2,383,040
Mar 4, 20260.690.710.670.690.69-2.84%4,096,668
Mar 3, 20260.730.740.690.710.71-2.76%4,867,156
Mar 2, 20260.760.760.720.730.73-3.97%3,490,858
Feb 27, 20260.760.770.740.760.760.67%3,065,526
Feb 26, 20260.760.760.730.750.75-2,742,176
Feb 25, 20260.790.790.750.750.75-2.60%3,906,408
Feb 24, 20260.770.800.750.770.771.99%3,315,929
Feb 23, 20260.770.780.730.760.76-2.58%5,146,994
Feb 20, 20260.800.800.770.780.78-2.52%3,514,051
Feb 19, 20260.840.840.780.800.80-6.47%5,266,514
Feb 18, 20260.800.860.790.850.858.97%7,114,679
Feb 17, 20260.830.830.780.780.78-5.45%5,424,040
Feb 16, 20260.830.840.800.830.83-4,661,021
Feb 13, 20260.820.850.810.830.83-2.94%4,056,018
Feb 12, 20260.890.900.850.850.85-5.03%5,242,554
Feb 11, 20260.940.960.890.900.90-6.28%5,467,812
Feb 10, 20260.970.970.920.960.96-1.04%6,240,374
Feb 9, 20260.860.970.860.970.9716.27%7,293,302
Feb 6, 20260.820.840.790.830.83-2.92%6,902,890
Feb 5, 20260.910.930.850.860.86-9.52%6,156,248
Feb 4, 20260.940.970.920.950.957.39%8,830,420
Feb 3, 20260.850.890.830.880.888.64%5,542,335
Feb 2, 20260.830.830.790.810.81-4.14%6,851,971
Jan 30, 20260.890.930.840.850.85-6.11%9,169,259
Jan 29, 20260.980.980.870.900.90-10.00%11,307,390
Jan 28, 20261.031.030.981.001.00-0.50%5,544,422
Jan 27, 20261.011.110.981.011.014.69%19,307,190
Jan 23, 20260.900.970.900.960.9610.98%8,715,035
Jan 22, 20260.890.910.860.870.870.58%5,073,789
Jan 21, 20260.940.940.860.860.86-6.52%7,678,113
Jan 16, 20260.960.970.920.920.92-3.66%3,777,622
Jan 15, 20260.961.000.950.960.960.53%4,943,132
Jan 14, 20260.870.950.860.950.959.20%4,691,042
Jan 13, 20260.900.900.860.870.87-2.25%3,434,674
Jan 12, 20260.920.940.880.890.89-1.66%3,671,677
Jan 9, 20260.910.910.880.910.911.12%3,077,024
Jan 8, 20260.890.930.880.900.901.70%4,083,862
Jan 7, 20260.910.920.850.880.88-3.30%5,508,446
Jan 6, 20260.970.980.860.910.91-5.21%7,579,746
Jan 5, 20261.141.150.950.960.96-9.86%10,128,980
Dec 31, 20251.061.091.011.071.073.40%4,187,620
Dec 30, 20251.001.060.971.031.033.00%6,479,380
Dec 29, 20250.991.030.971.001.006.38%5,972,290
Dec 24, 20250.970.990.920.940.94-7,197,752
Dec 23, 20250.890.950.870.940.949.30%7,698,892
Dec 22, 20250.820.870.780.860.868.86%7,057,534
Dec 19, 20250.780.820.760.790.792.60%6,117,694
Dec 18, 20250.790.790.750.770.77-3.75%6,389,394
Dec 17, 20250.840.850.800.800.80-6.98%3,941,630
Dec 16, 20250.870.890.830.860.86-5,672,577
Dec 15, 20250.830.890.800.860.869.55%9,947,185
Dec 12, 20250.930.940.780.790.79-8.72%15,924,410
Dec 8, 20250.920.940.850.860.86-6.52%5,190,442
Dec 5, 20250.960.960.920.920.92-4.66%3,159,852
Dec 4, 20251.011.020.960.970.97-5.85%4,933,230
Dec 3, 20251.001.030.961.031.030.99%6,777,177
Dec 2, 20251.071.071.001.021.02-2.87%6,133,576
Dec 1, 20251.071.090.991.051.052.45%8,654,636
Nov 28, 20250.991.050.951.021.027.37%8,551,307
Nov 27, 20250.950.960.900.950.954.97%8,283,870
Nov 26, 20250.940.940.850.910.915.85%11,835,120
Nov 25, 20250.740.860.730.860.8624.82%12,200,510
Nov 24, 20250.720.730.680.690.69-0.72%5,393,306
Nov 21, 20250.740.740.680.690.69-5.48%7,016,004